CTCP Dịch vụ Hàng hóa Nội Bài (nct)

84.40
0.40
(0.48%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		1.30 1.57% 317,300 -67,400 -5.4
82.60
95
84.40
2 tháng
(2026-07-20) 		-2.08 -2.42% 959,300 -268,400 -22.7
82.40
95
84.40
3 tháng
(2026-06-22) 		-0.71 -0.84% 1,442,400 -439,700 -38.9
82.40
95
84.40
6 tháng
(2026-03-23) 		0.84 1.02% 2,273,100 -700,100 -62.9
76.85
95
84.40
12 tháng
(2025-09-23) 		-4.79 -5.39% 4,880,900 -1,237,400 -116.1
76.85
95
84.40
24 tháng
(2024-09-30) 		-11.72 -12.25% 7,290,900 -1,069,100 -99.3
71.12
99.78
84.40
36 tháng
(2023-10-04) 		15.67 22.93% 9,738,100 -789,920 -70.1
66.15
103.16
84.40
60 tháng
(2021-10-14) 		26.39 45.80% 14,916,700 429,862 41.0
54.30
103.16
84.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
41.81
 39,550 41.90 41.90 41.72 32,740 37,580 -0.5
27/06/2018
41.90
 26,830 41.90 41.90 41.45 23,820 24,910 -0.1
26/06/2018
41.90
 28,620 41.90 41.90 41.45 23,850 27,000 -0.3
25/06/2018
41.90
 19,420 41.90 42.12 41.76 17,650 16,590 0.1
22/06/2018
41.90
 16,510 41.90 42.35 41.00 14,020 8,640 0.5
21/06/2018
41.90
 12,510 41.90 41.90 41.90 10,710 10,510 0.0
20/06/2018
41.90
 20,570 41.76 41.90 41.58 20,190 12,280 0.7
19/06/2018
41.76
 8,050 41.90 41.90 41.67 4,900 1,500 0.3
18/06/2018
41.90
 13,120 41.90 41.90 41.45 6,410 8,900 -0.2
15/06/2018
41.90
 32,990 42.17 42.35 41.31 26,050 28,580 -0.2
14/06/2018
42.17
 79,640 41.90 42.44 41.90 70,800 64,300 0.6
13/06/2018
41.90
 9,150 41.90 42.35 41.00 60 6,390 -0.6
12/06/2018
41.90
 11,040 41.45 41.90 41.00 10,010 710 0.9
11/06/2018
41.45
 4,090 41.58 41.58 41.00 10 0 0.0
08/06/2018
41.58
 720 41.49 41.58 41.04 270 0 0.0
07/06/2018
41.49
 10,190 41.27 41.72 41.45 10,060 0 0.9
06/06/2018
41.27
 7,200 41.27 41.90 41.00 30 230 -0.0
05/06/2018
41.27
 4,120 41.76 41.90 41.27 410 1,800 -0.1
04/06/2018
41.76
 18,560 41.22 42.35 40.91 12,880 10,090 0.3
01/06/2018
41.22
 19,500 41.90 44.15 41.00 9,130 1,550 0.7
31/05/2018
41.90
 4,640 43.48 43.48 41.27 10 800 -0.1
30/05/2018: Cổ tức tiền mặt tỉ lệ: 50%
30/05/2018
43.48
 56,510 42.71 44.96 40.77 2,770 2,860 -0.0
29/05/2018
42.71
 72,220 42.54 42.80 42.37 260 61,780 -6.1
28/05/2018
42.54
 16,060 42.75 42.75 41.51 1,250 4,680 -0.3
25/05/2018
42.75
 15,480 42.37 43.18 41.94 80 1,900 -0.2
24/05/2018
42.37
 5,640 42.37 42.37 41.94 0 2,000 -0.2
23/05/2018
42.37
 16,690 42.37 42.37 41.77 970 7,370 -0.6
22/05/2018
42.37
 59,250 42.24 42.71 41.85 170,450 148,700 2.2
21/05/2018
42.24
 1,620 42.32 42.32 42.02 50 910 -0.1
18/05/2018
42.32
 15,580 41.94 42.71 41.73 540 5,770 -0.5
17/05/2018
41.94
 30,300 41.60 42.80 41.73 2,400 8,600 -0.6
16/05/2018
41.60
 2,120 41.85 41.85 41.60 0 10 -0.0
15/05/2018
41.85
 12,180 41.60 41.85 41.51 50 3,200 -0.3
14/05/2018
41.60
 2,060 41.68 41.68 41.51 0 10 -0.0
11/05/2018
41.68
 10,800 41.85 41.85 41.13 7,000 200 0.7
10/05/2018
41.85
 7,730 41.85 41.94 41.51 0 7,290 -0.7
09/05/2018
41.85
 3,090 41.94 41.94 41.51 10 2,000 -0.2
08/05/2018
41.94
 4,630 42.07 42.07 41.17 120 3,440 -0.3
07/05/2018
42.07
 7,280 42.11 42.15 41.08 40 4,010 -0.4
04/05/2018
42.11
 22,980 42.15 42.15 40.66 2,460 20,870 -1.8
03/05/2018
42.15
 18,990 41.51 42.37 41.17 210 5,200 -0.5
02/05/2018
41.51
 5,750 42.37 42.37 41.51 560 1,500 -0.1
27/04/2018
42.37
 6,440 41.51 42.37 41.30 2,540 1,870 0.1
26/04/2018
41.51
 7,050 41.47 42.32 41.47 10 2,400 -0.2
24/04/2018
41.47
 6,680 41.08 41.47 41.08 2,820 1,900 0.1
23/04/2018
41.08
 13,780 41.90 42.37 41.08 2,340 4,020 -0.2
20/04/2018
41.90
 9,810 41.94 42.37 41.51 1,550 2,900 -0.1
19/04/2018
41.94
 8,220 42.37 42.75 41.47 110 2,800 -0.3
18/04/2018
42.37
 13,400 42.37 42.41 40.23 11,150 3,800 0.7
17/04/2018
42.37
 9,610 42.37 42.80 41.51 274,020 275,730 -0.2
16/04/2018
42.37
 7,150 42.37 42.58 39.80 350 2,500 -0.2
13/04/2018
42.37
 21,240 41.73 43.86 41.73 2,730 12,580 -1.0
12/04/2018
41.73
 16,100 42.80 42.80 41.73 1,540 8,230 -0.7
11/04/2018
42.80
 5,270 43.61 43.61 42.37 350 3,900 -0.4
10/04/2018
43.61
 6,980 43.05 44.38 42.62 670 2,400 -0.2
09/04/2018
43.05
 5,800 42.97 44.51 43.01 220 400 -0.0
06/04/2018
42.97
 6,210 44.04 44.46 42.80 1,550 0 0.2
05/04/2018
44.04
 3,800 44.72 44.72 43.65 10 0 0.0
04/04/2018
44.72
 34,360 43.09 44.93 42.71 26,740 1,320 2.6
03/04/2018
43.09
 7,150 43.86 44.51 42.84 22,280 22,200 0.0
02/04/2018
43.86
 10,260 44.08 44.51 42.80 140 0 0.0
30/03/2018
44.08
 29,200 43.48 44.08 43.44 115,330 100,400 1.5
29/03/2018
43.48
 36,560 44.51 44.51 43.44 115,910 105,400 1.1
28/03/2018
44.51
 22,450 43.31 44.93 42.80 350 3,600 -0.3
27/03/2018
43.31
 2,210 44.04 44.08 43.22 320 440 -0.0
26/03/2018
44.04
 5,500 43.65 44.93 43.01 350 580 -0.0
23/03/2018
43.65
 2,930 44.46 44.46 42.80 910 400 0.1
22/03/2018
44.46
 28,740 42.54 44.46 42.58 25,010 10,880 1.4
21/03/2018
42.54
 59,550 42.45 42.54 42.20 75,440 83,740 -0.8
20/03/2018
42.45
 2,010 42.54 42.54 42.37 760 920 -0.0
19/03/2018
42.54
 4,230 42.71 42.71 42.37 1,090 2,670 -0.2
16/03/2018
42.71
 7,390 42.37 42.80 42.37 3,010 5,110 -0.2
15/03/2018
42.37
 4,730 43.22 43.22 42.37 260 20 0.0
14/03/2018
43.22
 35,430 42.80 43.22 42.15 25,400 25,550 -0.0
13/03/2018
42.80
 8,520 42.58 42.80 42.58 1,000 4,140 -0.3
12/03/2018
42.58
 16,890 42.80 42.84 42.37 3,980 6,510 -0.3
09/03/2018
42.80
 22,400 43.65 43.86 42.75 970 21,990 -2.1
08/03/2018
43.65
 41,770 43.91 44.08 43.65 34,500 37,670 -0.3
07/03/2018
43.91
 43,890 43.99 44.29 43.22 31,040 41,850 -1.1
06/03/2018
43.99
 9,900 44.29 44.29 43.99 200 2,210 -0.2
05/03/2018
44.29
 1,270 44.93 44.93 44.29 80 130 -0.0
02/03/2018
44.93
 16,520 44.42 44.93 44.08 13,460 7,100 0.7
01/03/2018
44.42
 3,920 44.64 44.64 44.12 90 80 0.0
28/02/2018
44.64
 7,330 45.41 45.41 44.55 550 2,510 -0.2
27/02/2018
45.41
 12,190 45.49 45.49 44.59 8,150 810 0.8
26/02/2018
45.49
 7,240 46.99 46.99 45.15 1,550 1,140 0.0
23/02/2018
46.99
 14,450 47.07 47.07 46.35 11,910 1,800 1.1
22/02/2018
47.07
 45,830 47.07 47.46 46.99 40,000 9,670 3.3
21/02/2018
47.07
 32,220 44.93 47.07 44.93 23,790 8,950 1.6
13/02/2018
44.93
 21,630 43.91 45.36 43.99 8,370 9,310 -0.1
12/02/2018
43.91
 78,110 41.94 43.91 41.94 68,630 0 6.8
09/02/2018
41.94
 43,620 42.54 42.54 40.66 41,120 4,790 3.6
08/02/2018
42.54
 25,760 42.80 43.65 42.02 20,030 40 2.0
07/02/2018
42.80
 9,790 41.08 42.80 41.94 4,130 0 0.4
06/02/2018
41.08
 28,800 40.27 41.51 39.16 1,110 6,310 -0.5
05/02/2018
40.27
 41,190 41.94 41.94 40.01 2,220 25,000 -2.1
02/02/2018
41.94
 15,600 41.13 41.94 41.08 3,570 400 0.3
01/02/2018
41.13
 2,850 42.80 42.80 40.66 570 1,900 -0.1
31/01/2018
42.80
 16,890 42.71 43.22 41.51 3,910 6,740 -0.3
30/01/2018
42.71
 25,920 40.44 43.22 40.40 19,140 10,260 0.9

Chính sách bảo mật | Điều khoản sử dụng |